BYD Co. Ltd.
- Information
- Last
- Buy
- Sell
1029
748
10.87
| Date | Time | Volume | Order Volume | Price |
|---|---|---|---|---|
| 06/11/2025 | 16:21:39.333 | 1 125 | 10.87 | |
| 1 125 | 10.87 | |||
| 1 125 | 10.87 | |||
| 06/11/2025 | 16:21:38.431 | 20 | 10.87 | |
| 20 | 10.87 | |||
| 20 | 10.87 | |||
| 06/11/2025 | 16:21:05.770 | 150 | 10.87 | |
| 150 | 10.87 | |||
| 150 | 10.87 | |||
| 06/11/2025 | 16:20:28.709 | 1 839 | 10.87 | |
| 1 839 | 10.87 | |||
| 1 839 | 10.87 | |||
| 06/11/2025 | 16:20:27.983 | 3 | 10.87 | |
| 3 | 10.87 | |||
| 3 | 10.87 | |||
| 06/11/2025 | 16:20:20.666 | 72 | 10.855 | |
| 72 | 10.855 | |||
| 72 | 10.855 | |||
| 06/11/2025 | 16:19:01.241 | 2 000 | 10.87 | |
| 2 000 | 10.87 | |||
| 1 928 | 10.87 | |||
| 72 | 10.87 | |||
| 06/11/2025 | 16:18:40.007 | 33 | 10.895 | |
| 33 | 10.895 | |||
| 33 | 10.895 | |||
| 06/11/2025 | 16:18:07.169 | 1 500 | 10.805 | |
| 250 | 10.805 | |||
| 1 250 | 10.805 | |||
| 1 500 | 10.805 | |||
| 06/11/2025 | 16:17:57.111 | 100 | 10.895 | |
| 100 | 10.895 | |||
| 100 | 10.895 | |||
| 06/11/2025 | 16:17:19.868 | 740 | 10.895 | |
| 740 | 10.895 | |||
| 490 | 10.895 | |||
| 250 | 10.895 | |||
| 06/11/2025 | 16:17:18.513 | 124 | 10.805 | |
| 124 | 10.805 | |||
| 48 | 10.805 | |||
| 76 | 10.805 | |||
| 06/11/2025 | 16:17:13.179 | 1 000 | 10.83 | |
| 200 | 10.83 | |||
| 700 | 10.83 | |||
| 1 000 | 10.83 | |||
| 100 | 10.83 | |||
| 06/11/2025 | 16:16:55.476 | 40 | 10.895 | |
| 40 | 10.895 | |||
| 40 | 10.895 | |||
| 06/11/2025 | 16:16:32.578 | 200 | 10.895 | |
| 200 | 10.895 | |||
| 200 | 10.895 | |||
| 06/11/2025 | 16:15:47.864 | 4 | 10.895 | |
| 4 | 10.895 | |||
| 4 | 10.895 | |||
| 06/11/2025 | 16:15:04.815 | 5 | 10.895 | |
| 5 | 10.895 | |||
| 5 | 10.895 | |||
| 06/11/2025 | 16:15:03.213 | 3 | 10.83 | |
| 3 | 10.83 | |||
| 3 | 10.83 | |||
| 06/11/2025 | 16:14:46.623 | 1 | 10.895 | |
| 1 | 10.895 | |||
| 1 | 10.895 | |||
| 06/11/2025 | 16:13:23.648 | 4 | 10.895 | |
| 4 | 10.895 | |||
| 4 | 10.895 | |||
| 06/11/2025 | 16:13:04.435 | 20 | 10.83 | |
| 20 | 10.83 | |||
| 20 | 10.83 | |||
| 06/11/2025 | 16:13:02.254 | 30 | 10.895 | |
| 30 | 10.895 | |||
| 30 | 10.895 | |||
| 06/11/2025 | 16:11:02.548 | 1 952 | 10.855 | |
| 1 952 | 10.855 | |||
| 80 | 10.855 | |||
| 1 872 | 10.855 | |||
| 06/11/2025 | 16:10:56.377 | 2 000 | 10.85 | |
| 200 | 10.85 | |||
| 2 000 | 10.85 | |||
| 1 800 | 10.85 | |||
| 06/11/2025 | 16:10:27.969 | 1 | 10.85 | |
| 1 | 10.85 | |||
| 1 | 10.85 | |||
| 06/11/2025 | 16:10:27.266 | 46 | 10.85 | |
| 46 | 10.85 | |||
| 46 | 10.85 | |||
| 06/11/2025 | 16:10:19.835 | 900 | 10.825 | |
| 48 | 10.825 | |||
| 48 | 10.825 | |||
| 900 | 10.825 | |||
| 554 | 10.825 | |||
| 250 | 10.825 | |||
| 06/11/2025 | 16:10:16.727 | 500 | 10.85 | |
| 250 | 10.85 | |||
| 500 | 10.85 | |||
| 250 | 10.85 | |||
| 06/11/2025 | 16:10:11.817 | 2 048 | 10.855 | |
| 2 048 | 10.855 | |||
| 48 | 10.855 | |||
| 2 000 | 10.855 | |||
| 06/11/2025 | 16:09:05.688 | 1 | 10.895 | |
| 1 | 10.895 | |||
| 1 | 10.895 | |||
| 06/11/2025 | 16:07:40.006 | 1 | 10.895 | |
| 1 | 10.895 | |||
| 1 | 10.895 | |||
| 06/11/2025 | 16:07:38.799 | 98 | 10.895 | |
| 98 | 10.895 | |||
| 98 | 10.895 | |||
| 06/11/2025 | 16:07:04.634 | 1 200 | 10.855 | |
| 20 | 10.855 | |||
| 600 | 10.855 | |||
| 580 | 10.855 | |||
| 1 200 | 10.855 | |||
| 06/11/2025 | 16:02:59.046 | 79 | 10.91 | |
| 79 | 10.91 | |||
| 79 | 10.91 | |||
| 06/11/2025 | 16:02:49.922 | 200 | 10.865 | |
| 200 | 10.865 | |||
| 200 | 10.865 | |||
| 06/11/2025 | 16:02:33.535 | 30 | 10.855 | |
| 30 | 10.855 | |||
| 30 | 10.855 | |||
| 06/11/2025 | 16:02:16.460 | 200 | 10.91 | |
| 200 | 10.91 | |||
| 200 | 10.91 | |||
| 06/11/2025 | 16:01:29.352 | 2 | 10.855 | |
| 2 | 10.855 | |||
| 2 | 10.855 | |||
| 06/11/2025 | 16:00:46.875 | 375 | 10.855 | |
| 375 | 10.855 | |||
| 250 | 10.855 | |||
| 125 | 10.855 | |||
| 06/11/2025 | 16:00:33.812 | 2 000 | 10.915 | |
| 50 | 10.915 | |||
| 1 750 | 10.915 | |||
| 200 | 10.915 | |||
| 2 000 | 10.915 | |||
| 06/11/2025 | 16:00:00.741 | 19 | 10.92 | |
| 19 | 10.92 | |||
| 19 | 10.92 | |||
| 06/11/2025 | 15:57:56.885 | 163 | 10.855 | |
| 163 | 10.855 | |||
| 34 | 10.855 | |||
| 81 | 10.855 | |||
| 48 | 10.855 | |||
| 06/11/2025 | 15:57:38.425 | 6 | 10.855 | |
| 6 | 10.855 | |||
| 6 | 10.855 | |||
| 06/11/2025 | 15:52:32.765 | 3 | 10.855 | |
| 3 | 10.855 | |||
| 3 | 10.855 | |||
| 06/11/2025 | 15:52:09.037 | 2 | 10.94 | |
| 2 | 10.94 | |||
| 2 | 10.94 | |||
| 06/11/2025 | 15:51:47.629 | 150 | 10.94 | |
| 150 | 10.94 | |||
| 150 | 10.94 | |||
| 06/11/2025 | 15:51:34.832 | 3 | 10.94 | |
| 3 | 10.94 | |||
| 3 | 10.94 | |||
| 06/11/2025 | 15:51:22.653 | 100 | 10.945 | |
| 100 | 10.945 | |||
| 100 | 10.945 | |||
| 06/11/2025 | 15:49:40.647 | 14 | 10.945 | |
| 14 | 10.945 | |||
| 14 | 10.945 | |||
| 06/11/2025 | 15:49:35.120 | 1 500 | 10.865 | |
| 1 500 | 10.865 | |||
| 510 | 10.865 | |||
| 300 | 10.865 | |||
| 100 | 10.865 | |||
| 250 | 10.865 | |||
| 200 | 10.865 | |||
| 48 | 10.865 | |||
| 92 | 10.865 | |||
| 06/11/2025 | 15:49:27.157 | 50 | 10.95 | |
| 50 | 10.95 | |||
| 10 | 10.95 | |||
| 40 | 10.95 | |||
| 06/11/2025 | 15:49:24.556 | 19 | 10.955 | |
| 19 | 10.955 | |||
| 19 | 10.955 | |||
| 06/11/2025 | 15:48:44.232 | 37 | 10.955 | |
| 37 | 10.955 | |||
| 37 | 10.955 | |||
| 06/11/2025 | 15:45:19.304 | 100 | 10.96 | |
| 40 | 10.96 | |||
| 60 | 10.96 | |||
| 100 | 10.96 | |||
| 06/11/2025 | 15:44:05.966 | 150 | 10.955 | |
| 44 | 10.955 | |||
| 150 | 10.955 | |||
| 106 | 10.955 | |||
| 06/11/2025 | 15:42:50.804 | 250 | 10.96 | |
| 23 | 10.96 | |||
| 60 | 10.96 | |||
| 167 | 10.96 | |||
| 250 | 10.96 | |||
| 06/11/2025 | 15:42:46.957 | 10 | 10.96 | |
| 10 | 10.96 | |||
| 10 | 10.96 | |||
| 06/11/2025 | 15:42:45.247 | 1 | 10.96 | |
| 1 | 10.96 | |||
| 1 | 10.96 | |||
| 06/11/2025 | 15:40:50.167 | 450 | 10.875 | |
| 450 | 10.875 | |||
| 14 | 10.875 | |||
| 48 | 10.875 | |||
| 46 | 10.875 | |||
| 251 | 10.875 | |||
| 91 | 10.875 | |||
| 06/11/2025 | 15:39:16.214 | 30 | 10.865 | |
| 30 | 10.865 | |||
| 30 | 10.865 | |||
| 06/11/2025 | 15:37:55.203 | 37 | 10.865 | |
| 37 | 10.865 | |||
| 37 | 10.865 | |||
| 06/11/2025 | 15:37:20.231 | 1 | 10.965 | |
| 1 | 10.965 | |||
| 1 | 10.965 | |||
| 06/11/2025 | 15:36:47.943 | 37 | 10.865 | |
| 37 | 10.865 | |||
| 37 | 10.865 | |||
| 06/11/2025 | 15:36:47.638 | 3 | 10.865 | |
| 3 | 10.865 | |||
| 3 | 10.865 | |||
| 06/11/2025 | 15:36:17.890 | 13 091 | 10.90 | |
| 10 210 | 10.90 | |||
| 300 | 10.90 | |||
| 13 091 | 10.90 | |||
| 150 | 10.90 | |||
| 14 | 10.90 | |||
| 50 | 10.90 | |||
| 18 | 10.90 | |||
| 100 | 10.90 | |||
| 600 | 10.90 | |||
| 1 500 | 10.90 | |||
| 49 | 10.90 | |||
| 100 | 10.90 | |||
| 06/11/2025 | 15:36:13.539 | 2 000 | 10.905 | |
| 2 000 | 10.905 | |||
| 2 000 | 10.905 | |||
| 06/11/2025 | 15:36:12.724 | 1 | 10.905 | |
| 1 | 10.905 | |||
| 1 | 10.905 | |||
| 06/11/2025 | 15:36:06.715 | 2 000 | 10.905 | |
| 2 000 | 10.905 | |||
| 2 000 | 10.905 | |||
| 06/11/2025 | 15:36:06.335 | 3 | 10.905 | |
| 3 | 10.905 | |||
| 3 | 10.905 | |||
| 06/11/2025 | 15:35:59.546 | 2 000 | 10.905 | |
| 14 | 10.905 | |||
| 1 986 | 10.905 | |||
| 2 000 | 10.905 | |||
| 06/11/2025 | 15:35:40.455 | 5 | 10.975 | |
| 5 | 10.975 | |||
| 5 | 10.975 | |||
| 06/11/2025 | 15:34:09.927 | 2 000 | 10.905 | |
| 2 000 | 10.905 | |||
| 2 000 | 10.905 | |||
| 06/11/2025 | 15:33:53.286 | 2 000 | 10.905 | |
| 2 000 | 10.905 | |||
| 2 000 | 10.905 | |||
| 06/11/2025 | 15:32:50.934 | 42 | 10.905 | |
| 42 | 10.905 | |||
| 42 | 10.905 | |||
| 06/11/2025 | 15:32:43.554 | 790 | 10.90 | |
| 100 | 10.90 | |||
| 790 | 10.90 | |||
| 690 | 10.90 | |||
| 06/11/2025 | 15:32:41.733 | 3 000 | 10.90 | |
| 3 000 | 10.90 | |||
| 3 000 | 10.90 | |||
| 06/11/2025 | 15:32:31.573 | 2 000 | 10.905 | |
| 2 000 | 10.905 | |||
| 2 000 | 10.905 | |||
| 06/11/2025 | 15:31:51.635 | 20 | 10.975 | |
| 20 | 10.975 | |||
| 20 | 10.975 | |||
| 06/11/2025 | 15:31:31.025 | 1 558 | 10.91 | |
| 1 558 | 10.91 | |||
| 1 558 | 10.91 | |||
| 06/11/2025 | 15:31:28.442 | 48 | 10.925 | |
| 48 | 10.925 | |||
| 48 | 10.925 | |||
| 06/11/2025 | 15:31:25.746 | 2 205 | 10.93 | |
| 2 205 | 10.93 | |||
| 2 205 | 10.93 | |||
| 06/11/2025 | 15:31:19.527 | 2 000 | 10.935 | |
| 15 | 10.935 | |||
| 1 939 | 10.935 | |||
| 46 | 10.935 | |||
| 2 000 | 10.935 | |||
| 06/11/2025 | 15:29:22.801 | 250 | 10.95 | |
| 250 | 10.95 | |||
| 250 | 10.95 | |||
| 06/11/2025 | 15:29:11.697 | 25 | 10.995 | |
| 25 | 10.995 | |||
| 25 | 10.995 | |||
| 06/11/2025 | 15:26:43.013 | 2 046 | 10.955 | |
| 2 000 | 10.955 | |||
| 46 | 10.955 | |||
| 2 046 | 10.955 | |||
| 06/11/2025 | 15:26:37.655 | 2 388 | 10.99 | |
| 2 388 | 10.99 | |||
| 2 388 | 10.99 | |||
| 06/11/2025 | 15:26:29.391 | 8 500 | 11.00 | |
| 3 308 | 11.00 | |||
| 8 500 | 11.00 | |||
| 292 | 11.00 | |||
| 4 900 | 11.00 | |||
| 06/11/2025 | 15:26:29.302 | 8 500 | 11.00 | |
| 8 500 | 11.00 | |||
| 8 500 | 11.00 | |||
| 06/11/2025 | 15:26:18.479 | 395 | 10.99 | |
| 395 | 10.99 | |||
| 395 | 10.99 | |||
| 06/11/2025 | 15:24:41.731 | 150 | 10.995 | |
| 150 | 10.995 | |||
| 150 | 10.995 | |||
| 06/11/2025 | 15:23:25.136 | 77 | 10.995 | |
| 77 | 10.995 | |||
| 77 | 10.995 | |||
| 06/11/2025 | 15:22:48.922 | 950 | 10.995 | |
| 950 | 10.995 | |||
| 950 | 10.995 | |||
| 06/11/2025 | 15:20:34.752 | 16 | 10.99 | |
| 16 | 10.99 | |||
| 16 | 10.99 | |||
| 06/11/2025 | 15:19:00.796 | 1 | 10.99 | |
| 1 | 10.99 | |||
| 1 | 10.99 | |||
| 06/11/2025 | 15:17:54.729 | 19 | 10.995 | |
| 19 | 10.995 | |||
| 19 | 10.995 | |||
| 06/11/2025 | 15:16:29.692 | 1 200 | 10.995 | |
| 1 200 | 10.995 | |||
| 1 200 | 10.995 | |||
| 06/11/2025 | 15:16:12.974 | 1 000 | 10.955 | |
| 1 000 | 10.955 | |||
| 1 000 | 10.955 | |||
| 06/11/2025 | 15:15:38.885 | 900 | 10.96 | |
| 900 | 10.96 | |||
| 900 | 10.96 | |||
| 06/11/2025 | 15:14:31.315 | 182 | 10.96 | |
| 182 | 10.96 | |||
| 182 | 10.96 | |||
| 06/11/2025 | 15:13:00.347 | 1 | 10.96 | |
| 1 | 10.96 | |||
| 1 | 10.96 | |||
| 06/11/2025 | 15:12:52.954 | 20 | 10.96 | |
| 20 | 10.96 | |||
| 20 | 10.96 | |||
| 06/11/2025 | 15:12:00.890 | 65 | 10.955 | |
| 65 | 10.955 | |||
| 65 | 10.955 | |||
| 06/11/2025 | 15:11:35.390 | 200 | 10.955 | |
| 200 | 10.955 | |||
| 200 | 10.955 | |||
| 06/11/2025 | 15:11:20.264 | 20 | 10.955 | |
| 20 | 10.955 | |||
| 20 | 10.955 | |||
| 06/11/2025 | 15:11:05.576 | 1 | 10.955 | |
| 1 | 10.955 | |||
| 1 | 10.955 | |||
| 06/11/2025 | 15:10:47.455 | 250 | 10.955 | |
| 250 | 10.955 | |||
| 250 | 10.955 | |||
| 06/11/2025 | 15:10:00.651 | 1 200 | 10.955 | |
| 1 170 | 10.955 | |||
| 30 | 10.955 | |||
| 1 200 | 10.955 | |||
| 06/11/2025 | 15:09:34.730 | 700 | 10.93 | |
| 700 | 10.93 | |||
| 700 | 10.93 | |||
| 06/11/2025 | 15:07:52.312 | 65 | 10.93 | |
| 65 | 10.93 | |||
| 65 | 10.93 | |||
| 06/11/2025 | 15:07:42.946 | 200 | 10.96 | |
| 200 | 10.96 | |||
| 200 | 10.96 | |||
| 06/11/2025 | 15:07:40.003 | 30 | 10.93 | |
| 30 | 10.93 | |||
| 30 | 10.93 | |||
| 06/11/2025 | 15:06:20.541 | 120 | 10.935 | |
| 120 | 10.935 | |||
| 74 | 10.935 | |||
| 46 | 10.935 | |||
| 06/11/2025 | 15:04:32.864 | 1 000 | 10.97 | |
| 750 | 10.97 | |||
| 1 000 | 10.97 | |||
| 250 | 10.97 | |||
| 06/11/2025 | 15:02:48.106 | 120 | 10.935 | |
| 120 | 10.935 | |||
| 120 | 10.935 | |||
| 06/11/2025 | 15:01:19.090 | 45 | 10.97 | |
| 45 | 10.97 | |||
| 13 | 10.97 | |||
| 32 | 10.97 | |||
| 06/11/2025 | 14:59:07.822 | 300 | 10.935 | |
| 300 | 10.935 | |||
| 300 | 10.935 | |||
| 06/11/2025 | 14:56:20.029 | 20 | 10.97 | |
| 20 | 10.97 | |||
| 20 | 10.97 | |||
| 06/11/2025 | 14:55:31.654 | 60 | 10.935 | |
| 60 | 10.935 | |||
| 60 | 10.935 | |||
| 06/11/2025 | 14:54:45.116 | 2 000 | 10.975 | |
| 2 000 | 10.975 | |||
| 2 000 | 10.975 | |||
| 06/11/2025 | 14:52:50.055 | 91 | 10.975 | |
| 91 | 10.975 | |||
| 91 | 10.975 | |||
| 06/11/2025 | 14:52:43.768 | 3 | 10.975 | |
| 3 | 10.975 | |||
| 3 | 10.975 | |||
| 06/11/2025 | 14:52:11.959 | 75 | 10.915 | |
| 46 | 10.915 | |||
| 75 | 10.915 | |||
| 29 | 10.915 | |||
| 06/11/2025 | 14:51:55.740 | 200 | 10.975 | |
| 16 | 10.975 | |||
| 55 | 10.975 | |||
| 129 | 10.975 | |||
| 200 | 10.975 | |||
| 06/11/2025 | 14:49:24.270 | 250 | 10.925 | |
| 250 | 10.925 | |||
| 250 | 10.925 | |||
| 06/11/2025 | 14:49:21.404 | 150 | 10.92 | |
| 55 | 10.92 | |||
| 46 | 10.92 | |||
| 150 | 10.92 | |||
| 49 | 10.92 | |||
| 06/11/2025 | 14:48:17.718 | 23 | 10.915 | |
| 23 | 10.915 | |||
| 23 | 10.915 | |||
| 06/11/2025 | 14:47:57.553 | 127 | 10.975 | |
| 127 | 10.975 | |||
| 50 | 10.975 | |||
| 77 | 10.975 | |||
| 06/11/2025 | 14:46:48.941 | 50 | 10.975 | |
| 50 | 10.975 | |||
| 50 | 10.975 | |||
| 06/11/2025 | 14:46:48.298 | 250 | 10.975 | |
| 250 | 10.975 | |||
| 250 | 10.975 | |||
| 06/11/2025 | 14:46:43.936 | 5 000 | 10.97 | |
| 5 000 | 10.97 | |||
| 5 000 | 10.97 | |||
| 06/11/2025 | 14:46:37.923 | 2 000 | 10.965 | |
| 2 000 | 10.965 | |||
| 2 000 | 10.965 | |||
| 06/11/2025 | 14:46:27.244 | 350 | 10.965 | |
| 350 | 10.965 | |||
| 55 | 10.965 | |||
| 295 | 10.965 | |||
| 06/11/2025 | 14:45:00.802 | 10 | 10.965 | |
| 10 | 10.965 | |||
| 10 | 10.965 | |||
| 06/11/2025 | 14:44:32.899 | 200 | 10.915 | |
| 55 | 10.915 | |||
| 97 | 10.915 | |||
| 48 | 10.915 | |||
| 200 | 10.915 | |||
| 06/11/2025 | 14:44:26.280 | 50 | 10.965 | |
| 50 | 10.965 | |||
| 50 | 10.965 | |||
| 06/11/2025 | 14:43:09.771 | 5 000 | 10.95 | |
| 5 000 | 10.95 | |||
| 5 000 | 10.95 | |||
| 06/11/2025 | 14:43:06.924 | 304 | 10.945 | |
| 30 | 10.945 | |||
| 274 | 10.945 | |||
| 304 | 10.945 | |||
| 06/11/2025 | 14:42:42.988 | 2 000 | 10.945 | |
| 2 000 | 10.945 | |||
| 2 000 | 10.945 | |||
| 06/11/2025 | 14:42:24.396 | 200 | 10.945 | |
| 200 | 10.945 | |||
| 200 | 10.945 | |||
| 06/11/2025 | 14:42:04.062 | 250 | 10.945 | |
| 250 | 10.945 | |||
| 250 | 10.945 | |||
| 06/11/2025 | 14:41:29.778 | 2 | 10.945 | |
| 2 | 10.945 | |||
| 2 | 10.945 | |||
| 06/11/2025 | 14:40:36.460 | 46 | 10.945 | |
| 46 | 10.945 | |||
| 46 | 10.945 | |||
| 06/11/2025 | 14:40:26.725 | 1 000 | 10.945 | |
| 1 000 | 10.945 | |||
| 1 000 | 10.945 | |||
| 06/11/2025 | 14:39:29.684 | 590 | 10.945 | |
| 590 | 10.945 | |||
| 590 | 10.945 | |||
| 06/11/2025 | 14:39:29.478 | 2 000 | 10.945 | |
| 2 000 | 10.945 | |||
| 2 000 | 10.945 | |||
| 06/11/2025 | 14:38:59.869 | 2 410 | 10.945 | |
| 410 | 10.945 | |||
| 2 000 | 10.945 | |||
| 2 410 | 10.945 | |||
| 06/11/2025 | 14:36:38.421 | 100 | 10.945 | |
| 100 | 10.945 | |||
| 100 | 10.945 | |||
| 06/11/2025 | 14:36:19.318 | 150 | 10.915 | |
| 150 | 10.915 | |||
| 150 | 10.915 | |||
| 06/11/2025 | 14:35:30.292 | 100 | 10.945 | |
| 100 | 10.945 | |||
| 100 | 10.945 | |||
| 06/11/2025 | 14:34:18.444 | 485 | 10.915 | |
| 442 | 10.915 | |||
| 43 | 10.915 | |||
| 485 | 10.915 | |||
| 06/11/2025 | 14:32:59.933 | 49 | 10.945 | |
| 49 | 10.945 | |||
| 49 | 10.945 | |||
| 06/11/2025 | 14:29:50.976 | 27 | 10.945 | |
| 27 | 10.945 | |||
| 27 | 10.945 | |||
| 06/11/2025 | 14:29:05.319 | 800 | 10.945 | |
| 740 | 10.945 | |||
| 800 | 10.945 | |||
| 60 | 10.945 | |||
| 06/11/2025 | 14:27:57.167 | 1 200 | 10.915 | |
| 1 200 | 10.915 | |||
| 1 200 | 10.915 | |||
| 06/11/2025 | 14:24:23.431 | 310 | 10.945 | |
| 310 | 10.945 | |||
| 310 | 10.945 | |||
| 06/11/2025 | 14:21:04.339 | 3 | 10.915 | |
| 3 | 10.915 | |||
| 3 | 10.915 | |||
| 06/11/2025 | 14:20:56.286 | 19 | 10.945 | |
| 19 | 10.945 | |||
| 19 | 10.945 | |||
| 06/11/2025 | 14:20:36.053 | 125 | 10.915 | |
| 125 | 10.915 | |||
| 125 | 10.915 | |||
| 06/11/2025 | 14:18:45.192 | 3 | 10.945 | |
| 3 | 10.945 | |||
| 3 | 10.945 | |||
| 06/11/2025 | 14:14:49.826 | 14 | 10.945 | |
| 14 | 10.945 | |||
| 14 | 10.945 | |||
| 06/11/2025 | 14:13:16.236 | 272 | 10.915 | |
| 272 | 10.915 | |||
| 272 | 10.915 | |||
| 06/11/2025 | 14:12:54.275 | 229 | 10.945 | |
| 229 | 10.945 | |||
| 229 | 10.945 | |||
| 06/11/2025 | 14:11:49.501 | 500 | 10.945 | |
| 500 | 10.945 | |||
| 500 | 10.945 | |||
| 06/11/2025 | 14:08:25.577 | 70 | 10.915 | |
| 70 | 10.915 | |||
| 70 | 10.915 | |||
| 06/11/2025 | 14:08:05.776 | 1 | 10.915 | |
| 1 | 10.915 | |||
| 1 | 10.915 | |||
| 06/11/2025 | 14:07:32.842 | 38 | 10.945 | |
| 38 | 10.945 | |||
| 38 | 10.945 | |||
| 06/11/2025 | 14:06:17.788 | 400 | 10.945 | |
| 400 | 10.945 | |||
| 400 | 10.945 | |||
| 06/11/2025 | 14:04:06.840 | 100 | 10.915 | |
| 100 | 10.915 | |||
| 100 | 10.915 | |||
| 06/11/2025 | 14:02:02.529 | 40 | 10.945 | |
| 40 | 10.945 | |||
| 40 | 10.945 | |||
| 06/11/2025 | 13:59:59.935 | 50 | 10.945 | |
| 50 | 10.945 | |||
| 50 | 10.945 | |||
| 06/11/2025 | 13:59:32.939 | 300 | 10.915 | |
| 300 | 10.915 | |||
| 300 | 10.915 | |||
| 06/11/2025 | 13:59:21.095 | 109 | 10.945 | |
| 109 | 10.945 | |||
| 109 | 10.945 | |||
| 06/11/2025 | 13:56:04.675 | 91 | 10.945 | |
| 91 | 10.945 | |||
| 91 | 10.945 | |||
| 06/11/2025 | 13:54:31.917 | 3 000 | 10.945 | |
| 3 000 | 10.945 | |||
| 1 125 | 10.945 | |||
| 360 | 10.945 | |||
| 1 515 | 10.945 | |||
| 06/11/2025 | 13:52:13.984 | 500 | 10.945 | |
| 500 | 10.945 | |||
| 500 | 10.945 | |||
| 06/11/2025 | 13:51:36.933 | 200 | 10.93 | |
| 200 | 10.93 | |||
| 200 | 10.93 | |||
| 06/11/2025 | 13:49:34.246 | 100 | 10.945 | |
| 100 | 10.945 | |||
| 100 | 10.945 | |||
| 06/11/2025 | 13:49:25.764 | 91 | 10.945 | |
| 91 | 10.945 | |||
| 91 | 10.945 | |||
| 06/11/2025 | 13:48:55.736 | 120 | 10.945 | |
| 120 | 10.945 | |||
| 120 | 10.945 | |||
| 06/11/2025 | 13:44:32.397 | 40 | 10.945 | |
| 40 | 10.945 | |||
| 40 | 10.945 | |||
| 06/11/2025 | 13:43:33.724 | 200 | 10.915 | |
| 200 | 10.915 | |||
| 200 | 10.915 | |||
| 06/11/2025 | 13:42:49.129 | 400 | 10.945 | |
| 400 | 10.945 | |||
| 400 | 10.945 | |||
| 06/11/2025 | 13:42:02.972 | 100 | 10.965 | |
| 100 | 10.965 | |||
| 100 | 10.965 | |||
| 06/11/2025 | 13:41:06.876 | 28 | 10.965 | |
| 28 | 10.965 | |||
| 28 | 10.965 | |||
| 06/11/2025 | 13:40:20.946 | 600 | 10.915 | |
| 600 | 10.915 | |||
| 600 | 10.915 | |||
| 06/11/2025 | 13:39:58.108 | 20 | 10.965 | |
| 20 | 10.965 | |||
| 20 | 10.965 | |||
| 06/11/2025 | 13:38:56.462 | 120 | 10.965 | |
| 120 | 10.965 | |||
| 120 | 10.965 | |||
| 06/11/2025 | 13:34:17.076 | 300 | 10.915 | |
| 250 | 10.915 | |||
| 300 | 10.915 | |||
| 50 | 10.915 | |||
| 06/11/2025 | 13:33:46.578 | 73 | 10.915 | |
| 27 | 10.915 | |||
| 73 | 10.915 | |||
| 46 | 10.915 | |||
| 06/11/2025 | 13:32:21.036 | 70 | 10.965 | |
| 70 | 10.965 | |||
| 70 | 10.965 | |||
| 06/11/2025 | 13:31:17.721 | 40 | 10.965 | |
| 30 | 10.965 | |||
| 10 | 10.965 | |||
| 40 | 10.965 | |||
| 06/11/2025 | 13:27:20.549 | 4 | 10.98 | |
| 4 | 10.98 | |||
| 4 | 10.98 | |||
| 06/11/2025 | 13:26:21.500 | 420 | 10.925 | |
| 170 | 10.925 | |||
| 420 | 10.925 | |||
| 250 | 10.925 | |||
| 06/11/2025 | 13:26:21.444 | 2 033 | 10.93 | |
| 2 033 | 10.93 | |||
| 2 033 | 10.93 | |||
| 06/11/2025 | 13:26:11.888 | 2 046 | 10.935 | |
| 2 000 | 10.935 | |||
| 2 046 | 10.935 | |||
| 46 | 10.935 | |||
| 06/11/2025 | 13:24:39.155 | 210 | 10.935 | |
| 200 | 10.935 | |||
| 10 | 10.935 | |||
| 210 | 10.935 | |||
| 06/11/2025 | 13:23:22.952 | 1 100 | 10.985 | |
| 200 | 10.985 | |||
| 854 | 10.985 | |||
| 46 | 10.985 | |||
| 1 100 | 10.985 | |||
| 06/11/2025 | 13:22:56.828 | 50 | 10.915 | |
| 46 | 10.915 | |||
| 4 | 10.915 | |||
| 50 | 10.915 | |||
| 06/11/2025 | 13:22:46.496 | 150 | 10.915 | |
| 150 | 10.915 | |||
| 105 | 10.915 | |||
| 45 | 10.915 | |||
| 06/11/2025 | 13:21:43.448 | 200 | 10.915 | |
| 200 | 10.915 | |||
| 200 | 10.915 | |||
| 06/11/2025 | 13:21:17.732 | 1 | 10.985 | |
| 1 | 10.985 | |||
| 1 | 10.985 | |||
| 06/11/2025 | 13:21:04.302 | 10 | 10.985 | |
| 10 | 10.985 | |||
| 10 | 10.985 | |||
| 06/11/2025 | 13:21:02.785 | 5 000 | 10.94 | |
| 5 000 | 10.94 | |||
| 5 000 | 10.94 | |||
| 06/11/2025 | 13:20:59.943 | 20 | 10.985 | |
| 20 | 10.985 | |||
| 20 | 10.985 | |||
| 06/11/2025 | 13:20:37.797 | 2 000 | 10.945 | |
| 2 000 | 10.945 | |||
| 2 000 | 10.945 | |||
| 06/11/2025 | 13:19:50.084 | 14 | 10.985 | |
| 14 | 10.985 | |||
| 14 | 10.985 | |||
| 06/11/2025 | 13:19:42.594 | 1 | 10.945 | |
| 1 | 10.945 | |||
| 1 | 10.945 | |||
| 06/11/2025 | 13:18:22.153 | 3 | 10.945 | |
| 3 | 10.945 | |||
| 3 | 10.945 | |||
| 06/11/2025 | 13:18:19.463 | 83 | 10.945 | |
| 83 | 10.945 | |||
| 83 | 10.945 | |||
| 06/11/2025 | 13:17:43.347 | 250 | 10.98 | |
| 250 | 10.98 | |||
| 50 | 10.98 | |||
| 200 | 10.98 | |||
| 06/11/2025 | 13:17:23.487 | 15 | 10.985 | |
| 15 | 10.985 | |||
| 15 | 10.985 | |||
| 06/11/2025 | 13:17:04.742 | 25 | 10.985 | |
| 25 | 10.985 | |||
| 25 | 10.985 | |||
| 06/11/2025 | 13:14:43.924 | 22 | 10.985 | |
| 22 | 10.985 | |||
| 22 | 10.985 | |||
| 06/11/2025 | 13:14:18.055 | 300 | 10.945 | |
| 300 | 10.945 | |||
| 300 | 10.945 | |||
| 06/11/2025 | 13:14:05.222 | 600 | 10.945 | |
| 600 | 10.945 | |||
| 600 | 10.945 | |||
| 06/11/2025 | 13:13:17.412 | 30 | 10.995 | |
| 30 | 10.995 | |||
| 16 | 10.995 | |||
| 14 | 10.995 | |||
| 06/11/2025 | 13:12:57.644 | 114 | 10.945 | |
| 114 | 10.945 | |||
| 114 | 10.945 | |||
| 06/11/2025 | 13:12:40.918 | 105 | 10.945 | |
| 46 | 10.945 | |||
| 59 | 10.945 | |||
| 105 | 10.945 | |||
| 06/11/2025 | 13:12:27.543 | 3 000 | 10.945 | |
| 3 000 | 10.945 | |||
| 3 000 | 10.945 | |||
| 06/11/2025 | 13:12:22.726 | 3 000 | 10.945 | |
| 3 000 | 10.945 | |||
| 3 000 | 10.945 | |||
| 06/11/2025 | 13:11:48.234 | 2 000 | 10.945 | |
| 2 000 | 10.945 | |||
| 2 000 | 10.945 | |||
| 06/11/2025 | 13:09:37.807 | 810 | 10.945 | |
| 200 | 10.945 | |||
| 610 | 10.945 | |||
| 810 | 10.945 | |||
| 06/11/2025 | 13:04:34.255 | 19 | 10.995 | |
| 19 | 10.995 | |||
| 19 | 10.995 | |||
| 06/11/2025 | 13:02:51.015 | 1 | 10.995 | |
| 1 | 10.995 | |||
| 1 | 10.995 | |||
| 06/11/2025 | 13:02:50.215 | 636 | 10.995 | |
| 636 | 10.995 | |||
| 636 | 10.995 | |||
| 06/11/2025 | 13:02:42.807 | 411 | 10.945 | |
| 250 | 10.945 | |||
| 161 | 10.945 | |||
| 411 | 10.945 | |||
| 06/11/2025 | 13:02:10.900 | 1 000 | 10.995 | |
| 1 000 | 10.995 | |||
| 1 000 | 10.995 | |||
| 06/11/2025 | 13:02:08.361 | 1 000 | 10.98 | |
| 1 000 | 10.98 | |||
| 1 000 | 10.98 | |||
| 06/11/2025 | 13:02:03.364 | 1 000 | 10.975 | |
| 1 000 | 10.975 | |||
| 1 000 | 10.975 | |||
| 06/11/2025 | 13:01:53.222 | 1 | 10.945 | |
| 1 | 10.945 | |||
| 1 | 10.945 | |||
| 06/11/2025 | 13:01:36.978 | 100 | 10.975 | |
| 100 | 10.975 | |||
| 100 | 10.975 | |||
| 06/11/2025 | 13:01:13.401 | 100 | 10.975 | |
| 100 | 10.975 | |||
| 100 | 10.975 | |||
| 06/11/2025 | 13:00:59.721 | 136 | 10.975 | |
| 136 | 10.975 | |||
| 136 | 10.975 | |||
| 06/11/2025 | 13:00:21.294 | 136 | 10.975 | |
| 136 | 10.975 | |||
| 136 | 10.975 | |||
| 06/11/2025 | 12:59:29.661 | 32 | 10.975 | |
| 32 | 10.975 | |||
| 32 | 10.975 | |||
| 06/11/2025 | 12:56:53.824 | 800 | 10.975 | |
| 55 | 10.975 | |||
| 800 | 10.975 | |||
| 745 | 10.975 | |||
| 06/11/2025 | 12:56:53.698 | 27 | 10.945 | |
| 27 | 10.945 | |||
| 27 | 10.945 | |||
| 06/11/2025 | 12:54:34.801 | 100 | 10.975 | |
| 100 | 10.975 | |||
| 100 | 10.975 | |||
| 06/11/2025 | 12:53:44.900 | 5 | 10.975 | |
| 5 | 10.975 | |||
| 5 | 10.975 | |||
| 06/11/2025 | 12:53:38.506 | 105 | 10.945 | |
| 50 | 10.945 | |||
| 105 | 10.945 | |||
| 55 | 10.945 | |||
| 06/11/2025 | 12:52:27.746 | 50 | 10.99 | |
| 50 | 10.99 | |||
| 50 | 10.99 | |||
| 06/11/2025 | 12:50:23.273 | 20 | 10.955 | |
| 20 | 10.955 | |||
| 20 | 10.955 | |||
| 06/11/2025 | 12:49:33.807 | 100 | 10.99 | |
| 100 | 10.99 | |||
| 100 | 10.99 | |||
| 06/11/2025 | 12:48:56.962 | 220 | 10.99 | |
| 220 | 10.99 | |||
| 220 | 10.99 | |||
| 06/11/2025 | 12:48:42.437 | 450 | 10.955 | |
| 450 | 10.955 | |||
| 450 | 10.955 | |||
| 06/11/2025 | 12:48:09.397 | 50 | 10.955 | |
| 50 | 10.955 | |||
| 50 | 10.955 | |||
| 06/11/2025 | 12:47:46.616 | 290 | 10.99 | |
| 290 | 10.99 | |||
| 290 | 10.99 | |||
| 06/11/2025 | 12:45:34.755 | 1 000 | 10.995 | |
| 250 | 10.995 | |||
| 1 000 | 10.995 | |||
| 750 | 10.995 | |||
| 06/11/2025 | 12:44:03.388 | 101 | 10.995 | |
| 101 | 10.995 | |||
| 101 | 10.995 | |||
| 06/11/2025 | 12:43:44.067 | 10 | 10.995 | |
| 10 | 10.995 | |||
| 10 | 10.995 | |||
| 06/11/2025 | 12:42:58.396 | 620 | 10.995 | |
| 620 | 10.995 | |||
| 620 | 10.995 | |||
| 06/11/2025 | 12:41:57.653 | 10 | 10.995 | |
| 10 | 10.995 | |||
| 10 | 10.995 | |||
| 06/11/2025 | 12:39:52.711 | 100 | 10.995 | |
| 100 | 10.995 | |||
| 100 | 10.995 | |||
| 06/11/2025 | 12:39:00.429 | 1 000 | 10.995 | |
| 1 000 | 10.995 | |||
| 500 | 10.995 | |||
| 500 | 10.995 | |||
| 06/11/2025 | 12:38:32.025 | 45 | 10.995 | |
| 45 | 10.995 | |||
| 45 | 10.995 | |||
| 06/11/2025 | 12:38:02.739 | 90 | 10.995 | |
| 90 | 10.995 | |||
| 90 | 10.995 | |||
| 06/11/2025 | 12:35:09.982 | 100 | 10.995 | |
| 100 | 10.995 | |||
| 100 | 10.995 | |||
| 06/11/2025 | 12:34:38.910 | 150 | 10.995 | |
| 150 | 10.995 | |||
| 150 | 10.995 | |||
| 06/11/2025 | 12:32:42.246 | 700 | 10.985 | |
| 700 | 10.985 | |||
| 700 | 10.985 | |||
| 06/11/2025 | 12:31:29.634 | 1 000 | 10.98 | |
| 1 000 | 10.98 | |||
| 1 000 | 10.98 | |||
| 06/11/2025 | 12:31:22.631 | 400 | 10.975 | |
| 400 | 10.975 | |||
| 370 | 10.975 | |||
| 30 | 10.975 | |||
| 06/11/2025 | 12:29:58.809 | 2 000 | 10.96 | |
| 2 000 | 10.96 | |||
| 2 000 | 10.96 | |||
| 06/11/2025 | 12:29:53.229 | 5 | 10.975 | |
| 5 | 10.975 | |||
| 5 | 10.975 | |||
| 06/11/2025 | 12:25:25.419 | 210 | 10.985 | |
| 79 | 10.985 | |||
| 131 | 10.985 | |||
| 210 | 10.985 | |||
| 06/11/2025 | 12:24:34.394 | 210 | 10.945 | |
| 164 | 10.945 | |||
| 210 | 10.945 | |||
| 46 | 10.945 | |||
| 06/11/2025 | 12:23:58.387 | 53 | 10.945 | |
| 53 | 10.945 | |||
| 53 | 10.945 | |||
| 06/11/2025 | 12:23:32.294 | 40 | 10.985 | |
| 40 | 10.985 | |||
| 40 | 10.985 | |||
| 06/11/2025 | 12:23:03.226 | 900 | 10.995 | |
| 900 | 10.995 | |||
| 900 | 10.995 | |||
| 06/11/2025 | 12:22:49.003 | 500 | 10.995 | |
| 500 | 10.995 | |||
| 500 | 10.995 | |||
| 06/11/2025 | 12:22:46.895 | 950 | 10.99 | |
| 950 | 10.99 | |||
| 950 | 10.99 | |||
| 06/11/2025 | 12:22:42.584 | 950 | 10.99 | |
| 950 | 10.99 | |||
| 950 | 10.99 | |||
| 06/11/2025 | 12:22:35.353 | 1 000 | 10.985 | |
| 1 000 | 10.985 | |||
| 1 000 | 10.985 | |||
| 06/11/2025 | 12:22:33.178 | 3 | 10.945 | |
| 3 | 10.945 | |||
| 3 | 10.945 | |||
| 06/11/2025 | 12:22:17.375 | 4 | 10.985 | |
| 4 | 10.985 | |||
| 4 | 10.985 | |||
| 06/11/2025 | 12:22:16.468 | 907 | 10.985 | |
| 907 | 10.985 | |||
| 907 | 10.985 | |||
| 06/11/2025 | 12:22:06.221 | 100 | 10.985 | |
| 100 | 10.985 | |||
| 16 | 10.985 | |||
| 84 | 10.985 | |||
| 06/11/2025 | 12:21:07.458 | 150 | 10.985 | |
| 150 | 10.985 | |||
| 150 | 10.985 | |||
| 06/11/2025 | 12:20:46.936 | 40 | 10.985 | |
| 40 | 10.985 | |||
| 40 | 10.985 | |||
| 06/11/2025 | 12:18:40.489 | 200 | 10.995 | |
| 200 | 10.995 | |||
| 200 | 10.995 | |||
| 06/11/2025 | 12:16:58.701 | 1 | 10.995 | |
| 1 | 10.995 | |||
| 1 | 10.995 | |||
| 06/11/2025 | 12:16:41.316 | 150 | 10.99 | |
| 115 | 10.99 | |||
| 35 | 10.99 | |||
| 150 | 10.99 | |||
| 06/11/2025 | 12:14:27.207 | 91 | 10.99 | |
| 91 | 10.99 | |||
| 91 | 10.99 | |||
| 06/11/2025 | 12:14:17.028 | 200 | 10.99 | |
| 100 | 10.99 | |||
| 200 | 10.99 | |||
| 100 | 10.99 | |||
| 06/11/2025 | 12:12:40.555 | 500 | 10.975 | |
| 500 | 10.975 | |||
| 500 | 10.975 | |||
| 06/11/2025 | 12:12:10.037 | 1 400 | 10.975 | |
| 1 400 | 10.975 | |||
| 1 400 | 10.975 | |||
| 06/11/2025 | 12:10:57.571 | 70 | 10.975 | |
| 70 | 10.975 | |||
| 70 | 10.975 | |||
| 06/11/2025 | 12:10:28.907 | 20 | 10.975 | |
| 20 | 10.975 | |||
| 20 | 10.975 | |||
| 06/11/2025 | 12:10:01.208 | 2 000 | 10.945 | |
| 2 000 | 10.945 | |||
| 2 000 | 10.945 | |||
| 06/11/2025 | 12:10:00.797 | 200 | 10.975 | |
| 200 | 10.975 | |||
| 200 | 10.975 | |||
| 06/11/2025 | 12:09:56.026 | 740 | 10.975 | |
| 250 | 10.975 | |||
| 490 | 10.975 | |||
| 740 | 10.975 | |||
| 06/11/2025 | 12:09:33.665 | 200 | 10.975 | |
| 200 | 10.975 | |||
| 200 | 10.975 | |||
| 06/11/2025 | 12:09:25.858 | 2 759 | 10.97 | |
| 20 | 10.97 | |||
| 1 000 | 10.97 | |||
| 1 759 | 10.97 | |||
| 2 739 | 10.97 | |||
| 06/11/2025 | 12:07:08.081 | 5 | 10.965 | |
| 5 | 10.965 | |||
| 5 | 10.965 | |||
| 06/11/2025 | 12:06:07.520 | 20 | 10.965 | |
| 20 | 10.965 | |||
| 20 | 10.965 | |||
| 06/11/2025 | 12:02:49.575 | 150 | 10.905 | |
| 150 | 10.905 | |||
| 150 | 10.905 | |||
| 06/11/2025 | 12:02:44.681 | 110 | 10.965 | |
| 55 | 10.965 | |||
| 25 | 10.965 | |||
| 30 | 10.965 | |||
| 110 | 10.965 | |||
| 06/11/2025 | 12:01:25.716 | 10 | 10.965 | |
| 10 | 10.965 | |||
| 10 | 10.965 | |||
| 06/11/2025 | 11:59:55.902 | 70 | 10.905 | |
| 55 | 10.905 | |||
| 70 | 10.905 | |||
| 15 | 10.905 | |||
| 06/11/2025 | 11:58:57.039 | 20 | 10.965 | |
| 20 | 10.965 | |||
| 20 | 10.965 | |||
| 06/11/2025 | 11:58:38.849 | 100 | 10.905 | |
| 100 | 10.905 | |||
| 54 | 10.905 | |||
| 46 | 10.905 |
Copyright © 2025 Tradegate Exchange GmbH
Please note terms & conditions
DAX®, MDAX®, TecDAX® and SDAX® are registered trademarks of ISS STOXX Index GmbH
EURO STOXX®-stocks indicate financial instruments of the trademark “EURO STOXX”, STOXX Limited and/or its licenser.
TRADEGATE® is a registered trademark of Tradegate AG
Please note terms & conditions
DAX®, MDAX®, TecDAX® and SDAX® are registered trademarks of ISS STOXX Index GmbH
EURO STOXX®-stocks indicate financial instruments of the trademark “EURO STOXX”, STOXX Limited and/or its licenser.
TRADEGATE® is a registered trademark of Tradegate AG
Prices in Euro; foreign currency bonds in the respective currency
Time stated is CET (UTC+1)
Apps
Top 5 Turnover
-
Rheinmetall AG
Bid: 1 715.50
Ask: 1 716.50
Turnover: 136 103 TEUR -
Nvidia Corp.
Bid: 167.64 / Ask: 167.70
Turnover: 37 810 TEUR -
Tesla Inc.
Bid: 393.05 / Ask: 393.20
Turnover: 34 361 TEUR -
Deutsche Post AG
Bid: 43.15 / Ask: 43.16
Turnover: 33 249 TEUR -
Deutsche Telekom AG
Bid: 26.45 / Ask: 26.46
Turnover: 16 708 TEUR
Realtime Quotes
Last Update:
06/11/2025 @ 16:21:43
Last Update:
06/11/2025 @ 16:21:43